Skip to main content
Ningbo Xusheng Group Co., Ltd. (SHA:603305)
China flag China · Delayed Price · Currency is CNY
15.17
+0.72 (4.98%)
Apr 29, 2026, 1:45 PM CST

Ningbo Xusheng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8914.9314.3914.4514.45-3.60%24,164,301
Apr 27, 202614.6515.1414.4114.9914.992.32%26,534,000
Apr 24, 202614.9014.9414.4014.6514.65-1.81%30,893,010
Apr 23, 202615.3015.3014.7814.9214.92-3.43%41,095,552
Apr 22, 202615.3415.5515.2915.4515.45-0.19%26,884,979
Apr 21, 202615.2015.6915.1315.4815.481.91%42,684,540
Apr 20, 202615.3115.3515.1415.1915.19-0.39%22,405,035
Apr 17, 202615.1015.2815.0015.2515.250.46%24,844,567
Apr 16, 202615.2015.4115.0715.1815.181.47%25,357,206
Apr 15, 202615.1915.3414.9214.9614.96-0.60%23,070,715
Apr 14, 202615.0215.1914.9015.0515.051.21%18,958,950
Apr 13, 202614.8015.0014.7314.8714.87-0.80%16,761,030
Apr 10, 202614.9015.2814.9014.9914.990.67%24,066,550
Apr 9, 202614.7715.0314.6314.8914.890.07%23,897,450
Apr 8, 202614.5314.8814.5114.8814.884.94%25,086,070
Apr 7, 202614.2614.3914.0614.1814.18-0.35%15,447,970
Apr 3, 202614.6514.6914.2214.2314.23-2.27%16,383,320
Apr 2, 202614.6014.9014.4514.5614.56-1.02%22,411,690
Apr 1, 202614.9014.9414.5514.7114.710.55%21,452,950
Mar 31, 202614.5514.9514.5514.6314.630.07%29,627,550
Mar 30, 202614.1214.7214.1214.6214.621.95%30,306,930
Mar 27, 202614.1614.4314.1314.3414.34-21,198,800
Mar 26, 202614.3614.6514.2414.3414.340.35%33,630,650
Mar 25, 202614.0014.3913.9814.2914.293.03%21,510,750
Mar 24, 202613.9114.0013.4613.8713.871.99%24,789,700
Mar 23, 202614.1614.4313.5013.6013.60-4.90%33,867,725
Mar 20, 202614.6514.7614.2914.3014.30-2.19%17,883,080
Mar 19, 202614.8114.9314.5014.6214.62-2.86%19,890,180
Mar 18, 202615.0815.1214.8115.0515.050.47%15,523,210
Mar 17, 202615.3015.4814.9614.9814.98-1.32%22,428,030
Mar 16, 202615.2015.2514.9815.1815.18-0.46%16,437,460
Mar 13, 202615.4015.5815.2015.2515.25-1.74%19,685,040
Mar 12, 202615.7215.8515.4615.5215.52-1.65%19,995,110
Mar 11, 202615.8716.0515.7315.7815.78-0.63%19,593,080
Mar 10, 202615.6315.9115.6015.8815.882.78%27,390,460
Mar 9, 202615.2715.5014.8815.4515.45-1.02%32,111,100
Mar 6, 202615.4915.7015.4015.6115.61-18,945,197
Mar 5, 202615.9015.9515.4515.6115.610.06%25,334,137
Mar 4, 202615.6315.9815.4815.6015.60-1.58%29,049,130
Mar 3, 202616.7916.9915.8115.8515.85-5.09%43,588,050
Mar 2, 202616.8817.0716.6016.7016.70-2.85%35,401,740
Feb 27, 202616.9217.3216.8517.1917.191.06%23,913,930
Feb 26, 202617.2417.3016.9517.0117.01-1.33%37,965,590
Feb 25, 202617.1517.4417.0117.2417.240.52%21,629,410
Feb 24, 202617.6417.6517.1317.1517.15-0.69%25,901,840
Feb 13, 202617.6817.7817.2417.2717.27-1.99%30,798,970
Feb 12, 202617.5017.8417.4817.6217.620.17%24,224,439
Feb 11, 202617.6817.8717.5017.5917.59-0.73%21,678,863
Feb 10, 202618.0718.1017.6617.7217.72-1.88%28,181,300
Feb 9, 202618.3818.3817.8518.0618.060.78%27,556,830
Feb 6, 202617.3018.4817.3017.9217.920.79%38,056,780
Feb 5, 202618.3618.3617.6817.7817.78-3.79%32,932,200
Feb 4, 202618.7719.1018.3018.4818.48-2.07%36,998,430
Feb 3, 202618.0019.3217.7018.8718.876.13%60,741,828
Feb 2, 202617.9118.4317.7617.7817.78-0.67%44,746,350
Jan 30, 202617.9418.2217.3317.9017.90-1.27%44,639,320
Jan 29, 202618.8118.8918.0818.1318.13-4.07%46,654,810
Jan 28, 202619.5519.5718.5018.9018.90-1.92%51,627,190
Jan 27, 202619.2919.6318.8219.2719.27-0.36%59,240,643
Jan 26, 202621.5021.6519.3319.3419.34-9.96%116,153,900
Jan 23, 202620.6221.7520.3121.4821.486.02%127,934,800
Jan 22, 202618.5020.2618.5020.2620.269.99%86,189,730
Jan 21, 202618.3018.8418.2618.4218.42-0.43%45,316,960
Jan 20, 202619.2019.5618.2418.5018.50-4.10%78,116,190
Jan 19, 202619.5419.8818.9819.2919.29-1.33%68,997,190
Jan 16, 202619.5019.9419.0719.5519.552.04%90,546,940
Jan 15, 202620.1820.1918.9119.1619.16-5.52%99,327,800
Jan 14, 202621.0121.4019.7920.2820.28-3.47%150,634,500
Jan 13, 202622.0622.4519.8021.0121.01-224,467,700
Jan 12, 202621.0121.0120.1421.0121.0110.00%135,731,989
Jan 9, 202617.8019.1017.7619.1019.1010.02%73,053,227
Jan 8, 202616.4517.8016.3417.3617.365.60%106,388,300
Jan 7, 202616.6616.8316.2216.4416.44-2.78%71,688,240
Jan 6, 202617.0017.1616.5016.9116.913.11%95,126,660
Jan 5, 202616.2016.9416.0216.4016.401.36%78,415,560
Dec 31, 202516.6016.7715.9516.1816.18-3.35%82,798,040
Dec 30, 202516.3217.1316.0416.7416.742.57%119,154,800
Dec 29, 202516.4317.5016.2816.3216.320.06%134,040,900
Dec 26, 202515.4916.5715.2216.3116.316.05%182,114,600
Dec 25, 202514.0015.3813.8815.3815.3810.01%103,983,400
Dec 24, 202514.3014.3013.9213.9813.98-4.12%78,371,600
Dec 23, 202516.0216.0214.2114.5814.580.14%146,853,100
Dec 18, 202513.9614.7813.9014.5614.563.34%54,957,240
Dec 17, 202513.8314.1513.7514.0914.091.59%30,536,010
Dec 16, 202514.5014.5013.8313.8713.87-3.34%38,089,440
Dec 15, 202514.1014.5914.0814.3514.351.13%41,155,510
Dec 12, 202514.1514.3013.9614.1914.190.07%32,833,530
Dec 11, 202514.3114.5314.1814.1814.18-0.42%44,238,590
Dec 10, 202513.5214.3313.5214.2414.244.63%60,403,420
Dec 9, 202513.6013.7913.5213.6113.61-0.51%18,458,960
Dec 8, 202513.7413.7613.5313.6813.68-23,568,890
Dec 5, 202513.3313.7913.2913.6813.682.09%35,359,110
Dec 4, 202513.6013.7313.1613.4013.400.37%33,455,920
Dec 3, 202513.3013.4813.2713.3513.350.38%19,164,672
Dec 2, 202513.4813.4913.2213.3013.30-1.70%18,414,510
Dec 1, 202513.3913.5913.3113.5313.531.12%21,021,290
Nov 28, 202513.3613.4113.1313.3813.38-0.22%25,704,810
Nov 27, 202512.9113.5312.8413.4113.414.20%55,070,873
Nov 26, 202512.7613.0712.6812.8712.870.39%20,865,600
Nov 25, 202512.9213.0412.7612.8212.821.10%24,807,360